154.26
+0.91(+0.59%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 153.67 | 154.26 | 154.26 | 154.91 | 152.76 | 419,001 |
June 27, 2025 | 153.88 | 153.35 | 153.29 | 155.81 | 152.74 | 566,500 |
June 26, 2025 | 153.49 | 153.79 | 153.73 | 155.49 | 152.71 | 313,200 |
June 25, 2025 | 153 | 152.52 | 152.46 | 154.65 | 152.23 | 258,700 |
June 24, 2025 | 152.77 | 153.57 | 153.51 | 153.64 | 151.71 | 248,522 |
June 23, 2025 | 152.58 | 152.17 | 152.11 | 154.47 | 151.62 | 318,214 |
June 20, 2025 | 156.81 | 153.54 | 153.54 | 157.32 | 152.38 | 638,294 |
June 18, 2025 | 153.85 | 156.36 | 156.36 | 157.68 | 151.98 | 319,200 |
June 17, 2025 | 151.81 | 153.85 | 153.85 | 154.69 | 151.59 | 418,921 |
June 16, 2025 | 151.54 | 152.63 | 152.63 | 153.39 | 150.25 | 292,747 |
June 13, 2025 | 150.5 | 151.24 | 151.24 | 152.25 | 150.05 | 322,700 |
June 12, 2025 | 149.42 | 151.24 | 151.24 | 151.31 | 148.85 | 358,312 |
June 11, 2025 | 148.85 | 149.46 | 149.46 | 150.46 | 147.77 | 361,103 |
June 10, 2025 | 150.27 | 148.75 | 148.75 | 151.19 | 147.59 | 360,700 |
June 09, 2025 | 152.36 | 149.79 | 149.79 | 152.36 | 147.77 | 412,833 |
June 06, 2025 | 152.67 | 152.38 | 152.38 | 153.03 | 151.4 | 291,400 |
June 05, 2025 | 151.3 | 151.69 | 151.69 | 152.04 | 150.38 | 241,452 |
June 04, 2025 | 150.68 | 151.41 | 151.41 | 152.66 | 150.35 | 326,326 |
June 03, 2025 | 147.63 | 150.63 | 150.63 | 151.49 | 147.38 | 494,600 |
June 02, 2025 | 146.32 | 148.05 | 148.05 | 148.13 | 145.39 | 460,979 |
May 30, 2025 | 146.76 | 147.26 | 147.26 | 148.13 | 145.53 | 347,119 |
May 29, 2025 | 146.35 | 146.54 | 146.54 | 148.71 | 144.5 | 426,736 |
May 28, 2025 | 147.45 | 146.31 | 146.31 | 148 | 145.78 | 359,000 |
May 27, 2025 | 146.05 | 147.46 | 147.46 | 147.64 | 145.31 | 235,500 |
May 23, 2025 | 142.92 | 144.55 | 144.55 | 144.8 | 142.3 | 263,034 |
May 22, 2025 | 144.85 | 144.65 | 144.65 | 145.72 | 144 | 232,521 |
May 21, 2025 | 147.48 | 146.06 | 146.06 | 148.72 | 145.36 | 338,701 |
May 20, 2025 | 147.98 | 149.15 | 149.15 | 149.39 | 146.5 | 206,549 |
May 19, 2025 | 148.44 | 147.7 | 147.7 | 150.05 | 146.9 | 607,500 |
May 16, 2025 | 147.27 | 149.75 | 149.75 | 150.05 | 146.14 | 421,700 |
May 15, 2025 | 145.47 | 147.04 | 147.04 | 147.41 | 144.89 | 478,644 |
May 14, 2025 | 142.78 | 144.79 | 144.79 | 145.62 | 142.17 | 1.26M |
May 13, 2025 | 140.22 | 143.56 | 143.56 | 145.35 | 140.09 | 599,043 |
May 12, 2025 | 138.07 | 141.57 | 141.57 | 141.66 | 136.82 | 516,400 |
May 09, 2025 | 136.28 | 136.68 | 136.68 | 137.43 | 135.54 | 240,742 |
May 08, 2025 | 136.72 | 136.28 | 136.4 | 137.3 | 134.68 | 306,762 |
May 07, 2025 | 134.21 | 136.94 | 136.94 | 137.34 | 133.81 | 489,483 |
May 06, 2025 | 131.71 | 133.56 | 133.56 | 134.02 | 129.91 | 289,924 |
May 05, 2025 | 132.24 | 131.78 | 131.78 | 133 | 131.32 | 456,969 |
May 02, 2025 | 129.48 | 132.32 | 132.32 | 133.08 | 128.08 | 493,804 |
May 01, 2025 | 129.2 | 128.11 | 128.11 | 130.44 | 126.04 | 434,014 |
April 30, 2025 | 127.27 | 128.99 | 128.99 | 131.29 | 125.33 | 482,173 |
April 29, 2025 | 126.72 | 128.12 | 128.12 | 128.47 | 125.5 | 444,418 |
April 28, 2025 | 126.54 | 127.07 | 127.07 | 128.55 | 125.3 | 401,903 |
April 25, 2025 | 124.96 | 126.04 | 126.04 | 126.26 | 123.56 | 252,230 |
April 24, 2025 | 124.14 | 124.87 | 124.87 | 126.2 | 123.69 | 369,971 |
April 23, 2025 | 125.88 | 124.14 | 124.14 | 125.88 | 122.86 | 391,812 |
April 22, 2025 | 121.9 | 122.06 | 122.06 | 123.57 | 119.29 | 346,150 |
April 21, 2025 | 127.52 | 119.93 | 119.93 | 127.95 | 118.73 | 483,641 |
April 17, 2025 | 127.58 | 127.98 | 127.98 | 130.19 | 127.17 | 405,900 |
April 16, 2025 | 129.54 | 128.18 | 128.18 | 129.87 | 127.4 | 270,016 |
April 15, 2025 | 129.2 | 129.09 | 129.09 | 130.46 | 128.31 | 280,691 |
April 14, 2025 | 128.77 | 129.94 | 129.94 | 130.12 | 127.02 | 367,100 |
April 11, 2025 | 127.81 | 127.96 | 127.96 | 128.86 | 125.2 | 351,313 |
April 10, 2025 | 126.22 | 127.69 | 127.69 | 129 | 124.59 | 321,635 |
April 09, 2025 | 123.67 | 129.29 | 129.29 | 132.47 | 122.56 | 733,510 |
April 08, 2025 | 127.45 | 123.75 | 123.75 | 130.56 | 122.9 | 727,206 |
April 07, 2025 | 126.53 | 124.63 | 124.63 | 130.44 | 123.58 | 795,219 |
April 04, 2025 | 132.38 | 129.33 | 129.33 | 135.27 | 128.9 | 810,900 |
April 03, 2025 | 128.45 | 133.9 | 133.9 | 135.41 | 128.45 | 779,813 |